Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 91.83 | 92.75 | 91.47 | 92.40 | 2,570,132 | +0.79(+0.87%) |
Oct 30, 2023 | 89.23 | 91.98 | 89.23 | 91.61 | 2,665,359 | +3.28(+3.71%) |
Oct 27, 2023 | 89.83 | 89.92 | 87.75 | 88.33 | 1,412,024 | -1.76(-1.95%) |
Oct 26, 2023 | 89.64 | 91.01 | 89.37 | 90.09 | 1,848,404 | +0.62(+0.69%) |
Oct 25, 2023 | 88.98 | 90.11 | 88.96 | 89.47 | 2,537,256 | +0.15(+0.17%) |
Oct 24, 2023 | 88.84 | 89.92 | 88.66 | 89.32 | 1,592,277 | +1.43(+1.63%) |
Oct 23, 2023 | 88.93 | 89.60 | 87.83 | 87.89 | 1,434,305 | -2.09(-2.32%) |
Oct 20, 2023 | 90.36 | 91.55 | 89.97 | 89.98 | 1,230,566 | -0.28(-0.31%) |
Oct 19, 2023 | 91.37 | 92.04 | 90.20 | 90.26 | 1,950,955 | -1.31(-1.44%) |
Oct 18, 2023 | 91.55 | 92.03 | 90.65 | 91.57 | 2,015,652 | -0.04(-0.04%) |
Oct 17, 2023 | 91.44 | 92.60 | 91.29 | 91.61 | 1,764,415 | -0.42(-0.45%) |
Oct 16, 2023 | 91.39 | 92.37 | 90.17 | 92.02 | 2,036,130 | +1.59(+1.76%) |
Oct 13, 2023 | 91.35 | 91.65 | 90.36 | 90.43 | 1,314,735 | -0.04(-0.04%) |
Oct 12, 2023 | 91.48 | 91.71 | 90.10 | 90.47 | 1,237,545 | -1.32(-1.44%) |
Oct 11, 2023 | 91.19 | 91.84 | 90.17 | 91.79 | 1,436,629 | +1.30(+1.44%) |
Oct 10, 2023 | 89.85 | 90.89 | 89.67 | 90.49 | 1,482,463 | +0.57(+0.63%) |
Oct 09, 2023 | 88.84 | 89.92 | 88.54 | 89.92 | 1,405,473 | +1.00(+1.12%) |
Oct 06, 2023 | 87.60 | 89.38 | 86.58 | 88.92 | 2,172,114 | +0.22(+0.25%) |
Oct 05, 2023 | 88.44 | 89.09 | 87.11 | 88.70 | 1,542,943 | +0.72(+0.81%) |
Oct 04, 2023 | 87.18 | 88.17 | 86.00 | 87.98 | 1,781,740 | +0.90(+1.03%) |
Oct 03, 2023 | 85.00 | 87.45 | 84.19 | 87.09 | 2,531,400 | +1.18(+1.37%) |
Oct 02, 2023 | 88.83 | 88.99 | 85.10 | 85.91 | 3,130,909 | -3.51(-3.92%) |
Sep 29, 2023 | 90.05 | 90.55 | 88.89 | 89.41 | 1,285,355 | +0.20(+0.23%) |
Sep 28, 2023 | 90.48 | 90.51 | 88.29 | 89.21 | 1,815,073 | -0.93(-1.03%) |
Sep 27, 2023 | 90.04 | 90.95 | 89.66 | 90.14 | 1,417,346 | +0.05(+0.05%) |
Sep 26, 2023 | 92.30 | 92.42 | 89.79 | 90.09 | 1,532,199 | -2.86(-3.08%) |
Sep 25, 2023 | 92.75 | 93.15 | 92.49 | 92.95 | 762,545 | -0.38(-0.40%) |
Sep 22, 2023 | 93.35 | 93.98 | 92.86 | 93.33 | 850,328 | -0.40(-0.42%) |
Sep 21, 2023 | 94.71 | 94.96 | 93.68 | 93.73 | 884,075 | -1.21(-1.27%) |
Sep 20, 2023 | 95.81 | 96.20 | 94.62 | 94.93 | 1,166,256 | -0.24(-0.25%) |
Sep 19, 2023 | 95.59 | 96.10 | 95.14 | 95.18 | 983,789 | -0.31(-0.32%) |
Sep 18, 2023 | 95.34 | 95.54 | 94.09 | 95.49 | 1,081,598 | +0.37(+0.39%) |
Sep 15, 2023 | 95.45 | 96.13 | 94.93 | 95.12 | 1,805,373 | -0.34(-0.35%) |
Sep 14, 2023 | 94.79 | 95.50 | 94.24 | 95.46 | 1,063,040 | +1.60(+1.71%) |
Sep 13, 2023 | 92.34 | 94.15 | 92.30 | 93.85 | 1,252,389 | +1.30(+1.41%) |
Sep 12, 2023 | 92.26 | 92.91 | 91.73 | 92.55 | 1,096,909 | +0.40(+0.43%) |
Sep 11, 2023 | 92.05 | 92.87 | 91.92 | 92.15 | 1,167,248 | +0.06(+0.06%) |
Sep 08, 2023 | 91.36 | 92.30 | 90.85 | 92.09 | 1,375,760 | +0.89(+0.98%) |
Sep 07, 2023 | 91.30 | 91.74 | 90.75 | 91.20 | 1,560,260 | +0.48(+0.53%) |
Sep 06, 2023 | 89.77 | 90.85 | 89.39 | 90.72 | 1,472,470 | +1.14(+1.27%) |
Sep 05, 2023 | 90.88 | 91.19 | 88.74 | 89.58 | 1,232,423 | -1.61(-1.77%) |
Sep 01, 2023 | 92.57 | 92.70 | 90.40 | 91.19 | 1,225,533 | -0.88(-0.96%) |
Aug 31, 2023 | 93.81 | 94.02 | 92.06 | 92.07 | 1,735,661 | -1.42(-1.52%) |
Aug 30, 2023 | 94.14 | 94.90 | 93.44 | 93.49 | 1,924,099 | -1.22(-1.29%) |
Aug 29, 2023 | 92.66 | 95.31 | 92.52 | 94.71 | 2,854,432 | +2.61(+2.83%) |
Aug 28, 2023 | 91.72 | 92.95 | 91.72 | 92.10 | 981,879 | +0.46(+0.51%) |
Aug 25, 2023 | 91.80 | 92.65 | 91.50 | 91.64 | 1,137,717 | +0.00(+0.00%) |
Aug 24, 2023 | 91.91 | 93.17 | 91.63 | 91.64 | 1,537,498 | -0.68(-0.73%) |
Aug 23, 2023 | 91.92 | 92.32 | 90.91 | 92.31 | 1,364,868 | +0.74(+0.81%) |
Aug 22, 2023 | 91.75 | 92.07 | 91.29 | 91.57 | 847,932 | -0.34(-0.37%) |
Aug 21, 2023 | 92.35 | 92.71 | 90.87 | 91.91 | 853,612 | -0.48(-0.52%) |
Aug 18, 2023 | 91.94 | 92.82 | 91.92 | 92.39 | 3,565,650 | +0.51(+0.56%) |
Aug 17, 2023 | 92.35 | 93.44 | 91.86 | 91.88 | 912,164 | -0.51(-0.55%) |
Aug 16, 2023 | 91.90 | 92.68 | 91.59 | 92.39 | 1,435,418 | +0.93(+1.01%) |
Aug 15, 2023 | 92.55 | 93.06 | 91.18 | 91.46 | 1,358,351 | -1.65(-1.78%) |
Aug 14, 2023 | 92.73 | 93.30 | 92.12 | 93.12 | 1,773,466 | +0.02(+0.02%) |
Aug 11, 2023 | 93.28 | 93.52 | 92.66 | 93.10 | 1,513,064 | +0.14(+0.16%) |
Aug 10, 2023 | 92.99 | 93.57 | 92.48 | 92.95 | 1,162,867 | +0.32(+0.34%) |
Aug 09, 2023 | 92.81 | 93.66 | 92.26 | 92.63 | 1,868,893 | -0.46(-0.49%) |
Aug 08, 2023 | 92.70 | 93.15 | 91.46 | 93.09 | 2,121,998 | +0.14(+0.15%) |
Aug 07, 2023 | 93.79 | 94.33 | 92.94 | 92.95 | 1,367,152 | -0.39(-0.42%) |
Aug 04, 2023 | 94.36 | 95.18 | 92.49 | 93.34 | 1,948,745 | -0.61(-0.65%) |
Aug 03, 2023 | 96.26 | 96.33 | 93.37 | 93.95 | 1,776,342 | -2.98(-3.08%) |
Aug 02, 2023 | 97.61 | 98.23 | 96.22 | 96.94 | 1,799,895 | +0.22(+0.23%) |